Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia
· Delayed Price · Currency is MYR 0.2550
-0.0050 (-1.92%)
At close: Dec 4, 2025
Econpile Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,284,400 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 5,079,500 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,819,900 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,778,800 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 4,791,400 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 2,331,800 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,655,100 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 3,925,000 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,527,900 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 2,848,100 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,446,800 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 2,933,900 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,667,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 2,149,700 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,846,000 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 2,808,100 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 3,789,800 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,221,800 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 4,615,000 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 6,731,500 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 7,208,400 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,896,500 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,381,400 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 3,470,200 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 4,979,600 |
| Oct 31, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 4,042,800 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 7,128,300 |
| Oct 29, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 7,154,300 |
| Oct 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 762,100 |
| Oct 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,158,000 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 3,505,300 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,496,900 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 1,048,200 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 1,364,800 |
| Oct 17, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.17% | 4,255,000 |
| Oct 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,156,800 |
| Oct 15, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 3,067,300 |
| Oct 14, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 2,281,800 |
| Oct 13, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 1,959,800 |
| Oct 10, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.32% | 2,707,700 |
| Oct 9, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 4,737,000 |
| Oct 8, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 1,950,900 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 5,348,200 |
| Oct 6, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 2,585,700 |
| Oct 3, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 899,700 |
| Oct 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 3,240,100 |
| Oct 1, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 1,533,700 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 1,509,600 |
| Sep 29, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 2,482,000 |
| Sep 26, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 1,526,800 |